Inspire Global Hope ETF (BLES)
47.89
+0.22
(+0.46%)
USD |
NYSEARCA |
Oct 26, 16:00
47.86
-0.03
(-0.06%)
Pre-Market: 20:00
BLES Price : 47.89 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 47.81 | 48.08 | 47.72 | 47.89 | 14951.00 |
| Oct 23, 2026 | 47.72 | 47.86 | 47.67 | 47.67 | 5184.00 |
| Oct 22, 2026 | 47.72 | 47.85 | 47.55 | 47.74 | 3563.00 |
| Oct 21, 2026 | 48.09 | 48.15 | 47.96 | 48.01 | 4171.00 |
| Oct 20, 2026 | 47.41 | 47.93 | 47.41 | 47.74 | 6209.00 |
| Oct 19, 2026 | 47.53 | 47.57 | 47.35 | 47.35 | 34689.00 |
| Oct 16, 2026 | 47.82 | 47.82 | 47.29 | 47.38 | 4715.00 |
| Oct 15, 2026 | 47.12 | 47.77 | 47.12 | 47.77 | 7298.00 |
| Oct 14, 2026 | 47.55 | 47.55 | 47.22 | 47.22 | 5150.00 |
| Oct 13, 2026 | 47.84 | 47.89 | 47.59 | 47.89 | 6834.00 |
| Oct 12, 2026 | 47.64 | 47.75 | 47.54 | 47.66 | 4444.00 |
| Oct 09, 2026 | 47.60 | 48.10 | 47.30 | 47.84 | 7179.00 |
| Oct 08, 2026 | 47.21 | 47.38 | 47.09 | 47.38 | 8102.00 |
| Oct 07, 2026 | 47.69 | 47.69 | 47.37 | 47.43 | 12135.00 |
| Oct 06, 2026 | 48.02 | 48.37 | 48.00 | 48.32 | 17057.00 |
| Oct 05, 2026 | 47.50 | 47.92 | 47.50 | 47.90 | 7008.00 |
| Oct 02, 2026 | 47.51 | 47.67 | 47.46 | 47.66 | 15261.00 |
| Oct 01, 2026 | 47.18 | 47.26 | 46.91 | 47.14 | 29606.00 |
| Sep 30, 2026 | 47.67 | 47.67 | 47.24 | 47.24 | 62561.00 |
| Sep 29, 2026 | 47.61 | 47.64 | 47.28 | 47.64 | 27927.00 |
| Sep 28, 2026 | 47.81 | 47.97 | 47.66 | 47.85 | 6701.00 |
| Sep 25, 2026 | 47.83 | 48.22 | 47.83 | 47.98 | 6352.00 |
| Sep 24, 2026 | 48.16 | 48.16 | 47.93 | 48.04 | 6308.00 |
| Sep 23, 2026 | 48.50 | 48.56 | 48.20 | 48.25 | 12556.00 |
| Sep 22, 2026 | 48.68 | 48.87 | 48.58 | 48.77 | 9285.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median